Premium
INXTMSUS CONST1C DL (LJMQ)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4596 | -1.89563295003 | 24.2452 | 24.4528 | 23.6749 | 0 | 0 | IX |
| 4 | 0.1228 | 0.518958026945 | 23.6628 | 24.4528 | 22.3053 | 0 | 0 | IX |
| 12 | 0.3856 | 1.64786324786 | 23.4 | 24.8464 | 22.3053 | 0 | 0 | IX |
| 26 | 0.4242 | 1.81581583296 | 23.3614 | 24.8464 | 22.1196 | 0 | 0 | IX |
| 52 | 2.4124 | 11.2870323583 | 21.3732 | 24.8464 | 21.1097 | 0 | 0 | IX |
| 156 | 3.5527 | 17.5590251521 | 20.2329 | 24.8464 | 19.8962 | 0 | 0 | IX |
| 260 | 3.5527 | 17.5590251521 | 20.2329 | 24.8464 | 19.8962 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 23.7856 | -0.15 | -0.61 | 23.9786 | 24.0707 | 23.6749 | 0 |
| 1745512200 | 23.9324 | -0.2 | -0.81 | 24.2098 | 24.2163 | 23.8497 | 0 |
| 1745425800 | 24.128 | -0.22 | -0.89 | 24.3132 | 24.4528 | 24.0841 | 0 |
| 1745339400 | 24.3448 | 0.2 | 0.82 | 24.2452 | 24.3643 | 24.0354 | 0 |
| 1744907400 | 24.1473 | 0.16 | 0.66 | 23.7068 | 24.1707 | 23.7005 | 0 |
| 1744821000 | 23.9893 | -0.09 | -0.36 | 23.9744 | 24.0713 | 23.8882 | 0 |
| 1744734600 | 24.0767 | -0.01 | -0.03 | 24.1394 | 24.2386 | 24.0563 | 0 |
| 1744648200 | 24.0844 | 0.57 | 2.44 | 23.7511 | 24.1334 | 23.7453 | 0 |
| 1744389000 | 23.5105 | 0.18 | 0.77 | 23.4592 | 23.5802 | 23.3438 | 0 |
| 1744302600 | 23.3303 | 0.85 | 3.78 | 23.4068 | 23.6915 | 23.2989 | 0 |
| 1744216200 | 22.4804 | -0.61 | -2.66 | 22.4613 | 22.7021 | 22.3527 | 0 |
| 1744129800 | 23.0938 | 0.32 | 1.41 | 22.7652 | 23.2125 | 22.761 | 0 |
| 1744043400 | 22.7735 | -0.82 | -3.49 | 23.0347 | 23.2326 | 22.3053 | 0 |
| 1743784200 | 23.5969 | -0.71 | -2.92 | 24.1324 | 24.1432 | 23.5269 | 0 |
| 1743697800 | 24.3072 | 0.35 | 1.45 | 23.9694 | 24.3726 | 23.9629 | 0 |
| 1743611400 | 23.96 | -0.04 | -0.17 | 24.0143 | 24.0827 | 23.857 | 0 |
| 1743525000 | 24.0003 | 0.15 | 0.64 | 23.9447 | 24.0381 | 23.888 | 0 |
| 1743438600 | 23.8484 | 0.26 | 1.09 | 23.5586 | 23.9211 | 23.5531 | 0 |
| 1743183000 | 23.5909 | -0.01 | -0.04 | 23.6628 | 23.7259 | 23.5751 | 0 |
| 1743096600 | 23.6011 | 0.28 | 1.19 | 23.4262 | 23.663 | 23.4219 | 0 |
| 1743010200 | 23.3238 | 0.24 | 1.04 | 23.0971 | 23.3474 | 23.0939 | 0 |
| 1742923800 | 23.0831 | -0.17 | -0.73 | 23.3203 | 23.3246 | 23.0638 | 0 |
| 1742837400 | 23.2528 | 0.12 | 0.50 | 23.1583 | 23.3142 | 23.1561 | 0 |
| 1742578200 | 23.1366 | -0.07 | -0.31 | 23.1808 | 23.1841 | 23.0488 | 0 |
| 1742491800 | 23.2088 | -0 | -0.01 | 23.2949 | 23.3229 | 23.1483 | 0 |
| 1742405400 | 23.2101 | -0.14 | -0.59 | 23.2536 | 23.2579 | 23.1576 | 0 |
| 1742319000 | 23.3487 | -0.13 | -0.57 | 23.5579 | 23.5653 | 23.3365 | 0 |
| 1742232600 | 23.483 | 0.34 | 1.46 | 23.1986 | 23.5202 | 23.1964 | 0 |
| 1741973400 | 23.1462 | 0 | 0.01 | 23.1369 | 23.164 | 22.9863 | 0 |
| 1741887000 | 23.1447 | -0.21 | -0.89 | 23.2822 | 23.3369 | 23.1014 | 0 |
| 1741800600 | 23.3534 | -0.42 | -1.76 | 23.7645 | 23.7667 | 23.2871 | 0 |
| 1741714200 | 23.7709 | -0.53 | -2.16 | 24.0434 | 24.0467 | 23.7697 | 0 |
| 1741627800 | 24.296 | 0.02 | 0.10 | 24.2111 | 24.4878 | 24.1637 | 0 |
| 1741368600 | 24.2714 | -0.05 | -0.22 | 24.3585 | 24.3687 | 24.1285 | 0 |
| 1741282200 | 24.3249 | 0.05 | 0.20 | 24.3629 | 24.386 | 24.1839 | 0 |
| 1741195800 | 24.276 | -0.27 | -1.10 | 24.2582 | 24.3897 | 24.1903 | 0 |
| 1741109400 | 24.547 | -0.11 | -0.44 | 24.7024 | 24.8464 | 24.5261 | 0 |
| 1741023000 | 24.6561 | 0.31 | 1.29 | 24.5546 | 24.7747 | 24.453 | 0 |
| 1740763800 | 24.3427 | 0.03 | 0.14 | 24.2312 | 24.5334 | 24.2266 | 0 |
| 1740677400 | 24.3085 | -0.07 | -0.30 | 24.2249 | 24.3867 | 24.1626 | 0 |
| 1740591000 | 24.3809 | -0.32 | -1.30 | 24.6795 | 24.6831 | 24.3727 | 0 |
| 1740504600 | 24.7011 | 0.43 | 1.78 | 24.2696 | 24.7119 | 24.265 | 0 |
| 1740418200 | 24.2696 | 0.14 | 0.59 | 24.2485 | 24.3604 | 24.1479 | 0 |
| 1740159000 | 24.1265 | 0.14 | 0.59 | 24.0088 | 24.1436 | 23.9341 | 0 |
| 1740072600 | 23.9842 | -0.17 | -0.70 | 24.243 | 24.2465 | 23.8101 | 0 |
| 1739986200 | 24.154 | 0.17 | 0.71 | 24.0544 | 24.1852 | 24.0509 | 0 |
| 1739899800 | 23.9827 | -0.04 | -0.17 | 24.0252 | 24.0287 | 23.8279 | 0 |
| 1739813400 | 24.0242 | -0.12 | -0.51 | 24.0231 | 24.0265 | 24.0185 | 0 |
| 1739554200 | 24.1462 | -0.04 | -0.16 | 24.3028 | 24.3074 | 24.117 | 0 |
| 1739467800 | 24.1857 | 0.17 | 0.72 | 24.0674 | 24.205 | 24.0558 | 0 |
| 1739381400 | 24.0135 | 0.14 | 0.60 | 24.0091 | 24.0252 | 23.8609 | 0 |
| 1739295000 | 23.8711 | 0.22 | 0.92 | 23.784 | 23.8711 | 23.7484 | 0 |
| 1739208600 | 23.6538 | 0.02 | 0.06 | 23.5974 | 23.7048 | 23.5457 | 0 |
| 1738949400 | 23.6387 | 0.05 | 0.22 | 23.6898 | 23.7179 | 23.5586 | 0 |
| 1738863000 | 23.5866 | 0.23 | 0.99 | 23.4786 | 23.8155 | 23.4751 | 0 |
| 1738776600 | 23.356 | 0.1 | 0.43 | 23.2719 | 23.379 | 23.1923 | 0 |
| 1738690200 | 23.2565 | -0.12 | -0.50 | 23.3883 | 23.3906 | 23.1628 | 0 |
| 1738603800 | 23.3735 | 0.02 | 0.07 | 23.2328 | 23.378 | 23.0624 | 0 |
| 1738344600 | 23.3566 | 0.06 | 0.26 | 23.4 | 23.4068 | 23.247 | 0 |
| 1738258200 | 23.2969 | 0.1 | 0.42 | 23.1512 | 23.3332 | 23.1478 | 0 |
| 1738171800 | 23.2003 | -0.08 | -0.33 | 23.0892 | 23.2377 | 23.087 | 0 |
| 1738085400 | 23.2768 | 0.06 | 0.26 | 23.4394 | 23.452 | 23.2539 | 0 |
| 1737999000 | 23.2155 | 0.44 | 1.92 | 22.7933 | 23.2264 | 22.7902 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
